China Dongxiang Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.345	0.355	0.345	0.345	0.335	5,122,000
2025-02-07	0.340	0.345	0.335	0.340	0.330	6,120,000
2025-02-06	0.330	0.340	0.330	0.335	0.325	1,037,000
2025-02-05	0.330	0.340	0.325	0.340	0.330	1,786,000
2025-02-04	0.340	0.340	0.330	0.340	0.330	4,526,000
2025-02-03	0.325	0.335	0.320	0.335	0.325	4,060,000
2025-01-28	0.330	0.335	0.325	0.330	0.320	848,000
2025-01-27	0.325	0.335	0.320	0.330	0.320	2,150,000
2025-01-24	0.320	0.330	0.320	0.325	0.315	1,910,000
2025-01-23	0.320	0.320	0.315	0.320	0.310	1,396,000
2025-01-22	0.330	0.335	0.310	0.315	0.305	8,476,000
2025-01-21	0.330	0.335	0.330	0.335	0.325	1,316,000
2025-01-20	0.325	0.335	0.325	0.330	0.320	1,823,000
2025-01-17	0.325	0.330	0.320	0.325	0.315	3,796,000
2025-01-16	0.335	0.340	0.325	0.325	0.315	8,816,000
2025-01-15	0.340	0.345	0.330	0.335	0.325	2,600,000
2025-01-14	0.335	0.345	0.335	0.335	0.325	785,000
2025-01-13	0.340	0.340	0.330	0.335	0.325	1,438,000
2025-01-10	0.340	0.340	0.335	0.340	0.330	1,373,000
2025-01-09	0.340	0.345	0.335	0.345	0.335	1,232,000
2025-01-08	0.340	0.345	0.335	0.345	0.335	1,989,000
2025-01-07	0.340	0.350	0.335	0.340	0.330	4,467,000
2025-01-06	0.340	0.345	0.340	0.340	0.330	2,961,000
2025-01-03	0.340	0.345	0.340	0.345	0.335	646,000
2025-01-02	0.340	0.345	0.335	0.340	0.330	4,148,000
2024-12-31	0.340	0.350	0.340	0.350	0.339	890,000
2024-12-30	0.340	0.350	0.340	0.345	0.335	1,682,000
2024-12-27	0.350	0.350	0.340	0.340	0.330	3,382,000
2024-12-24	0.340	0.355	0.340	0.355	0.344	876,000
2024-12-23	0.345	0.350	0.340	0.350	0.339	560,000
2024-12-20	0.350	0.355	0.345	0.345	0.335	1,349,000
2024-12-19	0.350	0.350	0.340	0.345	0.335	2,586,000
2024-12-18	0.350	0.360	0.345	0.355	0.344	1,899,000
2024-12-17	0.350	0.360	0.345	0.350	0.339	948,000
2024-12-16	0.345	0.355	0.340	0.355	0.344	1,001,000
2024-12-13	0.330	0.350	0.330	0.345	0.335	4,004,000
2024-12-12	0.335	0.345	0.330	0.335	0.325	3,794,000
2024-12-11	0.335	0.345	0.335	0.345	0.335	1,699,000
2024-12-10	0.350	0.360	0.340	0.340	0.330	2,493,000
2024-12-09	0.340	0.350	0.330	0.345	0.335	1,437,000
2024-12-06	0.345	0.350	0.340	0.345	0.327	331,000
2024-12-05	0.355	0.355	0.335	0.345	0.327	7,136,000
2024-12-04	0.350	0.360	0.350	0.355	0.337	559,000
2024-12-03	0.360	0.360	0.350	0.350	0.332	2,128,000
2024-12-02	0.355	0.370	0.355	0.365	0.346	1,090,000
2024-11-29	0.355	0.365	0.350	0.365	0.346	858,000
2024-11-28	0.355	0.360	0.345	0.355	0.337	3,506,000
2024-11-27	0.325	0.375	0.325	0.365	0.346	11,431,000
2024-11-26	0.330	0.330	0.320	0.330	0.313	1,279,000
2024-11-25	0.340	0.340	0.320	0.330	0.313	2,705,703
2024-11-22	0.340	0.345	0.330	0.330	0.313	2,219,000
2024-11-21	0.350	0.355	0.335	0.335	0.318	3,351,000
2024-11-20	0.350	0.355	0.350	0.350	0.332	661,000
2024-11-19	0.360	0.360	0.350	0.350	0.332	1,652,000
2024-11-18	0.355	0.360	0.350	0.355	0.337	963,000
2024-11-15	0.355	0.360	0.350	0.350	0.332	992,000
2024-11-14	0.350	0.365	0.350	0.355	0.337	2,138,000
2024-11-13	0.360	0.365	0.355	0.355	0.337	1,153,000
2024-11-12	0.365	0.375	0.350	0.355	0.337	6,038,304
2024-11-11	0.360	0.365	0.345	0.355	0.337	6,486,000

← NewerPage 8 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-08	0.0114 HKD
2025-08-26	0.0078 HKD
2024-12-09	0.0076 HKD
2024-08-26	0.0056 HKD
2023-12-05	0.0077 HKD
2023-08-21	0.0053 HKD
2022-12-07	0.0127 HKD
2021-08-23	0.0185 HKD
2020-12-08	0.0670 HKD
2020-08-21	0.0202 HKD
2019-12-09	0.0107 HKD
2019-08-12	0.0056 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.